Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | USD | 38.77 | 39.34 | 38.75 | 39.1 | 39.1 | +0.4 (+1.03%) | 1,909,925 |
27 Jul 2016 | USD | 38.62 | 38.87 | 38.27 | 38.7 | 38.7 | +0.28 (+0.73%) | 1,626,230 |
26 Jul 2016 | USD | 37.76 | 38.58 | 37.66 | 38.42 | 38.42 | +0.78 (+2.07%) | 1,867,140 |
25 Jul 2016 | USD | 37.98 | 38 | 37.35 | 37.64 | 37.64 | -0.39 (-1.03%) | 991,587 |
22 Jul 2016 | USD | 37.83 | 38.24 | 37.64 | 38.03 | 38.03 | +0.33 (+0.88%) | 614,066 |
21 Jul 2016 | USD | 38 | 38.75 | 37.56 | 37.7 | 37.7 | -0.35 (-0.92%) | 1,623,373 |
20 Jul 2016 | USD | 37.66 | 38.23 | 37.31 | 38.05 | 38.05 | +0.54 (+1.44%) | 1,455,189 |
19 Jul 2016 | USD | 37.42 | 37.92 | 37.21 | 37.51 | 37.51 | -0.12 (-0.32%) | 841,808 |
18 Jul 2016 | USD | 37.06 | 37.69 | 37.06 | 37.63 | 37.63 | +0.35 (+0.94%) | 593,263 |
15 Jul 2016 | USD | 37.03 | 37.53 | 36.39 | 37.28 | 37.28 | +0.22 (+0.59%) | 922,934 |
14 Jul 2016 | USD | 36.64 | 37.13 | 36.35 | 37.06 | 37.06 | +0.82 (+2.26%) | 1,330,987 |
13 Jul 2016 | USD | 37.38 | 37.44 | 36 | 36.24 | 36.24 | -0.43 (-1.17%) | 1,048,303 |
12 Jul 2016 | USD | 36.89 | 37.08 | 36.56 | 36.67 | 36.67 | +0.2 (+0.55%) | 718,116 |
11 Jul 2016 | USD | 36.1 | 36.8 | 36.1 | 36.47 | 36.47 | +0.31 (+0.86%) | 773,990 |
8 Jul 2016 | USD | 35.71 | 36.19 | 35.68 | 36.16 | 36.16 | +0.71 (+2.00%) | 778,260 |
7 Jul 2016 | USD | 35 | 35.85 | 34.8 | 35.45 | 35.45 | +0.37 (+1.05%) | 986,055 |
6 Jul 2016 | USD | 34.8 | 35.33 | 34.51 | 35.08 | 35.08 | +0.09 (+0.26%) | 830,047 |
5 Jul 2016 | USD | 35.51 | 35.64 | 34.6 | 34.99 | 34.99 | -0.57 (-1.60%) | 1,123,011 |
4 Jul 2016 | USD | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 36.03 | 36.4 | 35.12 | 35.56 | 35.56 | -0.72 (-1.98%) | 1,242,907 |
30 Jun 2016 | USD | 35.09 | 36.28 | 35 | 36.28 | 36.28 | +1.11 (+3.16%) | 1,723,210 |
29 Jun 2016 | USD | 34.24 | 35.33 | 33.91 | 35.17 | 35.17 | +1.43 (+4.24%) | 1,610,006 |
28 Jun 2016 | USD | 33.4 | 34.35 | 33.213 | 33.74 | 33.74 | +0.93 (+2.83%) | 1,459,964 |
27 Jun 2016 | USD | 34.42 | 34.49 | 32.71 | 32.81 | 32.81 | -1.77 (-5.12%) | 1,772,981 |
24 Jun 2016 | USD | 33.9 | 35.04 | 33.9 | 34.58 | 34.58 | -0.8 (-2.26%) | 2,596,688 |
23 Jun 2016 | USD | 34.7 | 35.5 | 34.7 | 35.38 | 35.38 | +0.79 (+2.28%) | 1,137,910 |
22 Jun 2016 | USD | 34.89 | 35.24 | 34.02 | 34.59 | 34.59 | -0.07 (-0.20%) | 2,010,814 |
21 Jun 2016 | USD | 34.61 | 35.17 | 34.39 | 34.66 | 34.66 | -0.1 (-0.29%) | 1,653,085 |
20 Jun 2016 | USD | 34.34 | 35.0426 | 34.24 | 34.76 | 34.76 | +0.71 (+2.09%) | 1,931,308 |
17 Jun 2016 | USD | 32.93 | 34.36 | 32.91 | 34.05 | 34.05 | +0.98 (+2.96%) | 3,981,536 |